ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ABRA Abra Silver Resource Corp

0.40
0.00 (0.00%)
Last Updated: 11:55:26
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Abra Silver Resource Corp ABRA TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.00% 0.40 11:55:26
Open Price Low Price High Price Close Price Prev Close
0.40 0.385 0.405 0.40
more quote information »

ABRA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.380.420.3650.39244621,669,9970.025.26%
1 Month0.300.420.300.38097321,553,9660.1033.33%
3 Months0.300.420.2650.3539323767,0160.1033.33%
6 Months0.280.420.260.3366797647,0990.1242.86%
1 Year0.370.420.250.3267725522,9260.038.11%
3 Years0.590.820.2150.3962387640,055-0.19-32.20%
5 Years0.050.820.0350.3569486666,7890.35700.00%

ABRA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 0.40 0.005 1.27% 0.39 0.42 0.385 2,314,156
Apr 22 2024 0.395 0.005 1.28% 0.37 0.405 0.365 3,308,108
Apr 19 2024 0.39 0.015 4.00% 0.37 0.39 0.365 997,904
Apr 18 2024 0.375 -0.005 -1.32% 0.38 0.38 0.37 391,622
Apr 17 2024 0.38 0.00 0.00% 0.38 0.38 0.37 1,338,193
Apr 16 2024 0.38 0.01 2.70% 0.37 0.38 0.355 1,044,957
Apr 15 2024 0.37 -0.01 -2.63% 0.375 0.38 0.365 1,929,576
Apr 12 2024 0.38 -0.01 -2.56% 0.40 0.405 0.37 2,467,532
Apr 11 2024 0.39 0.015 4.00% 0.385 0.39 0.365 626,031
Apr 10 2024 0.375 -0.005 -1.32% 0.375 0.39 0.365 760,128
Apr 09 2024 0.38 -0.015 -3.80% 0.40 0.415 0.375 1,229,114
Apr 08 2024 0.395 0.015 3.95% 0.405 0.42 0.385 2,705,794
Apr 05 2024 0.38 -0.015 -3.80% 0.38 0.405 0.37 1,873,777
Apr 04 2024 0.395 0.00 0.00% 0.40 0.40 0.38 1,751,323
Apr 03 2024 0.395 0.04 11.27% 0.35 0.395 0.35 2,135,442
Apr 02 2024 0.355 0.005 1.43% 0.36 0.365 0.345 1,184,119
Apr 01 2024 0.35 -0.005 -1.41% 0.35 0.36 0.34 948,871
Mar 28 2024 0.355 0.035 10.94% 0.32 0.355 0.315 1,484,201
Mar 27 2024 0.32 0.03 10.34% 0.30 0.32 0.30 1,034,499
Mar 26 2024 0.29 -0.02 -6.45% 0.31 0.31 0.29 739,631
Mar 25 2024 0.31 -0.005 -1.59% 0.315 0.315 0.285 1,816,226
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock